Dark

SNPS20270115P350
SNPS Jan 15 2027 350.00 Put (SNPS270115P00350000)
option OPRA

EOD

Sep 16, 2026

24.25-18.896%(-5.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	24.2500	24.2500	24.2500	24.2500	-18.896%	1	185	0.000%
2026-09-15	25.0000	30.0800	25.0000	29.9000	+27.234%	7	185	-18.896%
2026-09-14	22.0000	23.5000	22.0000	23.5000	+20.513%	2	183	+3.191%
2026-09-11	19.5000	19.5000	19.5000	19.5000	-6.250%	1	182	+24.359%
2026-09-10	20.8000	20.8000	20.8000	20.8000	+5.637%	1	181	+16.587%
2026-09-08	19.6900	19.6900	19.6900	19.6900	-1.550%	2	180	+23.159%
2026-09-04	16.0000	22.1000	16.0000	20.0000	+45.455%	20	180	+21.250%
2026-09-02	13.7500	13.7500	13.7500	13.7500	+9.214%	4	180	+76.364%
2026-09-01	12.5900	12.5900	12.5900	12.5900	+32.526%	1	176	+92.613%
2026-08-31	9.0000	9.5000	9.0000	9.5000	+2.151%	3	177	+155.263%
2026-08-28	8.9000	9.3000	8.5000	9.3000	+2.423%	7	179	+160.753%
2026-08-27	16.0000	16.0000	9.0800	9.0800	-59.099%	15	179	+167.070%
2026-08-26	18.6000	22.2000	18.6000	22.2000	-0.893%	6	176	+9.234%
2026-08-25	22.4000	22.4000	22.4000	22.4000	-6.667%	1	171	+8.259%
2026-08-24	24.6000	24.6000	23.9000	24.0000	+5.217%	23	171	+1.042%
2026-08-21	22.8100	22.8100	22.8100	22.8100	-4.561%	5	169	+6.313%
2026-08-20	23.8000	23.9000	23.7500	23.9000	+8.145%	13	169	+1.464%
2026-08-18	22.0300	22.1000	21.7000	22.1000	+8.333%	7	180	+9.729%
2026-08-17	19.3200	20.4000	19.3200	20.4000	+6.806%	11	183	+18.873%
2026-08-14	20.6300	20.6300	19.1000	19.1000	-7.863%	2	189	+26.963%
2026-08-13	20.5000	20.7300	20.5000	20.7300	-3.131%	2	189	+16.980%
2026-08-12	21.1500	21.5000	21.1500	21.4000	-6.957%	7	189	+13.318%
2026-08-11	23.0000	23.0000	23.0000	23.0000	+4.545%	1	188	+5.435%
2026-08-10	22.0000	22.0000	22.0000	22.0000	-4.348%	2	188	+10.227%
2026-08-07	24.4000	24.4000	23.0000	23.0000	-14.815%	6	188	+5.435%
2026-08-05	27.0000	27.0000	27.0000	27.0000	-17.178%	1	185	-10.185%
2026-07-31	33.0000	33.0000	32.4000	32.6000	-3.550%	120	186	-25.613%
2026-07-27	35.1000	35.1000	33.7000	33.8000	-14.861%	11	115	-28.254%
2026-07-24	39.7000	39.7000	39.7000	39.7000	-0.750%	3	122	-38.917%
2026-07-22	40.0000	40.0000	40.0000	40.0000	+10.650%	1	125	-39.375%
2026-07-21	36.2000	36.2000	35.9300	36.1500	-9.398%	13	124	-32.918%
2026-07-20	39.0000	40.1000	39.0000	39.9000	-1.433%	10	124	-39.223%
2026-07-17	30.0000	40.7300	30.0000	40.4800	+76.000%	29	122	-40.094%
2026-07-16	23.0000	23.0000	23.0000	23.0000	+3.139%	1	98	+5.435%
2026-07-14	22.0000	22.3000	22.0000	22.3000	+19.251%	16	98	+8.744%
2026-07-13	18.7000	18.7000	18.7000	18.7000	-16.889%	1	92	+29.679%
2026-07-07	22.0000	22.5000	22.0000	22.5000	+17.188%	2	92	+7.778%
2026-06-23	19.3000	19.3000	19.2000	19.2000	-14.286%	2	92	+26.302%
2026-06-12	22.4000	22.4000	22.4000	22.4000	-5.485%	5	86	+8.259%
2026-06-11	23.7000	23.9000	23.6000	23.7000	+10.748%	4	86	+2.321%
2026-06-09	20.5000	21.4000	20.5000	21.4000	+1.905%	6	86	+13.318%
2026-06-05	21.0000	21.0000	21.0000	21.0000	+7.143%	1	85	+15.476%
2026-05-28	19.7000	19.7000	19.6000	19.6000	-2.244%	3	84	+23.724%
2026-05-01	20.0500	20.0500	20.0500	20.0500	-7.774%	3	80	+20.948%
2026-04-29	21.7400	21.7400	21.7400	21.7400	-0.275%	1	80	+11.546%
2026-04-28	21.5000	21.8000	21.5000	21.8000	-5.217%	2	80	+11.239%
2026-04-23	23.0000	23.0000	23.0000	23.0000	-15.285%	1	79	+5.435%
2026-04-16	27.1500	27.1500	27.1500	27.1500	-15.578%	1	78	-10.681%
2026-04-14	32.1600	32.1600	32.1600	32.1600	-18.582%	1	79	-24.596%
2026-04-13	39.5000	39.5000	39.5000	39.5000	0.000%	5	80	-38.608%
2026-04-10	39.7200	39.7200	39.5000	39.5000	+9.722%	6	85	-38.608%
2026-04-09	36.0000	36.0000	36.0000	36.0000	+4.530%	1	79	-32.639%
2026-04-08	35.0000	35.0000	34.4400	34.4400	-16.000%	2	80	-29.588%
2026-04-07	41.0000	41.0000	41.0000	41.0000	+1.235%	1	80	-40.854%
2026-04-06	40.5000	40.5000	40.5000	40.5000	-12.090%	1	80	-40.123%
2026-03-27	46.0700	46.0700	46.0700	46.0700	+41.754%	1	80	-47.363%
2026-03-23	32.5000	32.5000	32.5000	32.5000	-10.047%	1	79	-25.385%
2026-03-19	36.1300	36.1300	36.1300	36.1300	-4.544%	1	80	-32.881%
2026-03-16	38.0000	38.0000	37.8500	37.8500	-8.131%	2	81	-35.931%
2026-03-13	40.5000	41.2000	40.5000	41.2000	+2.743%	4	81	-41.141%
2026-02-27	40.1000	40.1000	40.1000	40.1000	+8.378%	1	76	-39.526%
2026-02-26	36.0000	37.0000	36.0000	37.0000	+8.824%	4	75	-34.459%
2026-02-24	34.7700	34.7700	34.0000	34.0000	+3.817%	7	71	-28.676%
2026-02-18	33.6500	33.6500	32.7500	32.7500	-14.289%	2	68	-25.954%
2026-02-17	38.4000	38.4000	38.2100	38.2100	+10.211%	2	69	-36.535%
2026-02-13	34.6700	34.6700	34.6700	34.6700	-8.763%	1	68	-30.055%
2026-02-12	35.8000	39.0000	35.8000	38.0000	+19.085%	5	68	-36.184%
2026-02-10	31.9100	31.9100	31.9100	31.9100	-13.335%	1	65	-24.005%
2026-02-03	36.5500	36.8300	36.5500	36.8200	+53.417%	5	64	-34.139%
2026-01-30	24.0000	24.0000	24.0000	24.0000	+28.342%	1	69	+1.042%
2026-01-27	18.7000	18.7000	18.7000	18.7000	+9.357%	1	68	+29.679%
2026-01-22	17.1000	17.1000	17.1000	17.1000	-5.000%	1	69	+41.813%
2026-01-20	18.0000	18.0000	18.0000	18.0000	+9.091%	1	68	+34.722%
2026-01-16	16.5000	16.5000	16.5000	16.5000	-2.941%	1	70	+46.970%
2026-01-15	17.0000	17.0000	17.0000	17.0000	-5.556%	1	70	+42.647%
2026-01-07	18.0000	18.0000	18.0000	18.0000	-10.000%	1	69	+34.722%
2026-01-06	20.0000	20.0000	20.0000	20.0000	-14.530%	1	68	+21.250%
2026-01-02	23.4000	23.4000	23.4000	23.4000	-1.681%	10	69	+3.632%
2025-12-29	23.8000	23.8000	23.8000	23.8000	-10.189%	5	72	+1.891%
2025-12-24	26.5000	26.5000	26.5000	26.5000	+6.000%	1	68	-8.491%
2025-12-23	25.0000	25.0000	25.0000	25.0000	0.000%	1	68	-3.000%
2025-12-22	26.0000	26.0000	25.0000	25.0000	-9.910%	2	67	-3.000%
2025-12-19	27.7500	27.7500	27.7500	27.7500	-1.596%	1	69	-12.613%
2025-12-10	28.2000	28.2000	28.2000	28.2000	-24.679%	4	68	-14.007%
2025-12-02	37.1000	37.5000	37.1000	37.4400	-33.699%	17	68	-35.230%
2025-11-18	56.4700	56.4700	56.4700	56.4700	+15.481%	1	51	-57.057%
2025-11-12	49.8000	49.9000	48.9000	48.9000	-1.906%	8	53	-50.409%
2025-11-10	49.8500	49.8500	49.8500	49.8500	-2.044%	1	53	-51.354%
2025-11-07	50.8900	50.8900	50.8900	50.8900	+2.066%	1	52	-52.348%
2025-11-06	49.5300	49.8600	49.5200	49.8600	+8.984%	5	53	-51.364%
2025-11-05	45.7500	45.7500	45.7500	45.7500	+8.929%	1	48	-46.995%
2025-11-04	42.0000	42.0000	42.0000	42.0000	+35.747%	1	49	-42.262%
2025-10-27	30.9400	30.9400	30.9400	30.9400	-7.917%	3	51	-21.622%
2025-10-21	33.6000	33.6000	33.6000	33.6000	-2.496%	4	51	-27.827%
2025-10-13	34.8200	34.8200	34.4600	34.4600	-1.543%	3	51	-29.629%
2025-10-10	28.8000	35.0000	28.8000	35.0000	+32.075%	4	54	-30.714%
2025-10-08	26.8000	26.8000	26.5000	26.5000	-8.621%	2	52	-8.491%
2025-10-07	29.0000	29.0000	29.0000	29.0000	+2.655%	1	55	-16.379%
2025-10-02	28.2500	28.2500	28.2500	28.2500	+4.630%	1	55	-14.159%
2025-09-25	27.3800	27.3800	27.0000	27.0000	-6.897%	4	54	-10.185%
2025-09-24	27.0000	29.0000	27.0000	29.0000	+11.538%	5	58	-16.379%
2025-09-23	25.0000	26.0000	24.8000	26.0000	+13.786%	4	53	-6.731%
2025-09-22	22.8500	22.8500	22.8500	22.8500	+0.219%	1	53	+6.127%
2025-09-19	22.8000	22.8000	22.8000	22.8000	-7.543%	1	54	+6.360%
2025-09-18	27.0000	27.0000	24.6600	24.6600	-25.273%	6	55	-1.663%
2025-09-17	33.0000	33.0000	33.0000	33.0000	-0.302%	1	61	-26.515%
2025-09-16	33.6600	33.6600	32.9700	33.1000	+2.795%	5	61	-26.737%
2025-09-15	33.1100	33.1100	32.0000	32.2000	+0.625%	4	63	-24.689%
2025-09-12	33.3000	33.3500	31.1700	32.0000	-8.571%	17	59	-24.219%
2025-09-11	39.8000	39.8000	35.0000	35.0000	-27.083%	9	45	-30.714%
2025-09-10	36.0000	48.0000	36.0000	48.0000	+83.206%	40	45	-49.479%
2025-05-07	26.2000	26.2000	26.2000	26.2000	-0.682%	1	7	-7.443%
2025-05-06	26.3800	26.3800	26.3800	26.3800	-23.314%	1	6	-8.074%
2025-03-04	34.4000	34.4000	34.4000	34.4000	+49.565%	1	7	-29.506%
2024-12-24	23.0000	23.0000	23.0000	23.0000	+4.784%	1	7	+5.435%
2024-12-05	20.0000	21.9500	20.0000	21.9500	-29.194%	2	7	+10.478%
2024-09-17	27.0000	31.0000	27.0000	31.0000	0.000%	5	5	-21.774%